日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アルトナー(2163)の株価時系列情報

アルトナー(2163)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/11 2,000 2,003 1,977 1,980 24,700
2026/03/10 2,016 2,019 1,981 1,987 17,900
2026/03/09 1,962 1,979 1,947 1,977 53,600
2026/03/06 2,000 2,016 1,990 2,012 12,700
2026/03/05 1,994 2,015 1,980 2,005 22,000
2026/03/04 1,961 1,975 1,919 1,947 72,700
2026/03/03 2,021 2,021 1,992 1,992 29,000
2026/03/02 2,045 2,045 2,015 2,028 25,800
2026/02/27 2,026 2,045 2,026 2,045 27,300
2026/02/26 2,015 2,035 2,015 2,026 15,800
2026/02/25 2,009 2,022 2,005 2,015 19,600
2026/02/24 2,011 2,011 1,993 2,006 27,900
2026/02/20 2,026 2,026 2,001 2,012 19,500
2026/02/19 2,033 2,033 2,004 2,032 43,300
2026/02/18 2,045 2,045 2,021 2,027 25,700
2026/02/17 2,045 2,045 2,020 2,040 36,600
2026/02/16 2,020 2,050 2,011 2,050 25,400
2026/02/13 2,042 2,042 2,010 2,010 40,300
2026/02/12 2,061 2,065 2,041 2,042 31,200
2026/02/10 2,042 2,064 2,042 2,057 36,400
2026/02/09 2,063 2,068 2,032 2,043 36,100
2026/02/06 2,068 2,068 2,041 2,061 24,000
2026/02/05 2,050 2,067 2,048 2,066 18,200
2026/02/04 2,041 2,057 2,038 2,052 33,000
2026/02/03 2,068 2,068 2,040 2,041 26,300
2026/02/02 2,075 2,081 2,041 2,042 48,200
2026/01/30 2,068 2,081 2,055 2,071 41,100
2026/01/29 2,061 2,070 2,042 2,057 112,000
2026/01/28 2,142 2,145 2,120 2,120 60,900
2026/01/27 2,145 2,150 2,123 2,132 53,800
2026/01/26 2,190 2,190 2,145 2,145 81,700
2026/01/23 2,181 2,193 2,176 2,191 51,100
2026/01/22 2,168 2,179 2,160 2,169 38,000
2026/01/21 2,153 2,164 2,139 2,164 48,600
2026/01/20 2,186 2,186 2,151 2,153 48,700
2026/01/19 2,198 2,198 2,167 2,188 46,700
2026/01/16 2,204 2,204 2,183 2,199 34,600
2026/01/15 2,192 2,202 2,186 2,198 33,900
2026/01/14 2,210 2,216 2,193 2,193 51,900
2026/01/13 2,221 2,225 2,196 2,206 68,200
2026/01/09 2,222 2,225 2,209 2,213 39,600
2026/01/08 2,240 2,250 2,206 2,218 67,300
2026/01/07 2,235 2,258 2,221 2,236 51,200
2026/01/06 2,192 2,224 2,187 2,208 61,400
2026/01/05 2,161 2,188 2,143 2,160 72,800
2025/12/30 2,123 2,128 2,114 2,118 21,900
2025/12/29 2,092 2,130 2,075 2,113 41,900
2025/12/26 2,070 2,073 2,060 2,073 17,000
2025/12/25 2,074 2,080 2,062 2,062 12,500
2025/12/24 2,074 2,074 2,064 2,074 5,500
2025/12/23 2,076 2,092 2,060 2,071 24,900
2025/12/22 2,071 2,076 2,061 2,074 27,700
2025/12/19 2,049 2,060 2,048 2,060 15,600
2025/12/18 2,028 2,049 2,021 2,041 14,800
2025/12/17 2,040 2,040 2,026 2,028 10,600
2025/12/16 2,045 2,045 2,036 2,041 10,900
2025/12/15 2,025 2,046 2,025 2,045 27,400
2025/12/12 2,047 2,048 2,024 2,037 15,900
2025/12/11 2,048 2,053 2,017 2,032 24,500
2025/12/10 2,007 2,044 2,007 2,042 28,500
2025/12/09 2,000 2,019 1,995 2,005 32,000
2025/12/08 2,044 2,054 1,950 2,000 130,800
2025/12/05 2,021 2,030 2,018 2,030 9,900
2025/12/04 2,020 2,027 2,015 2,026 7,800
2025/12/03 2,021 2,021 2,006 2,020 15,900
2025/12/02 2,014 2,028 2,007 2,028 10,800
2025/12/01 2,025 2,041 2,011 2,016 20,900
2025/11/28 2,021 2,025 2,017 2,022 7,800
2025/11/27 2,015 2,028 2,015 2,019 11,500
2025/11/26 2,010 2,012 1,997 2,011 13,600
2025/11/25 1,983 2,008 1,979 2,001 23,700
2025/11/21 1,947 1,986 1,947 1,981 15,700
2025/11/20 1,958 1,967 1,947 1,955 15,900
2025/11/19 1,950 1,964 1,935 1,947 15,000
2025/11/18 1,965 1,965 1,939 1,952 21,800
2025/11/17 1,982 1,984 1,965 1,972 8,100
2025/11/14 1,961 1,983 1,945 1,983 13,900
2025/11/13 1,987 1,995 1,945 1,962 35,700
2025/11/12 1,973 1,989 1,972 1,978 15,100
2025/11/11 1,971 1,975 1,962 1,973 8,000
2025/11/10 1,967 1,977 1,962 1,970 8,500
2025/11/07 1,956 1,969 1,948 1,953 17,000
2025/11/06 1,956 1,971 1,954 1,956 14,400
2025/11/05 1,975 1,975 1,934 1,952 20,000
2025/11/04 1,966 1,976 1,960 1,973 11,200
2025/10/31 1,988 1,988 1,963 1,973 12,400
2025/10/30 1,960 1,986 1,957 1,985 17,800
2025/10/29 1,997 1,997 1,955 1,962 17,100
2025/10/28 2,004 2,009 1,991 1,991 12,700
2025/10/27 1,988 2,003 1,985 1,999 19,000
2025/10/24 1,993 1,993 1,965 1,972 28,600
2025/10/23 1,977 1,984 1,961 1,983 23,000
2025/10/22 1,951 1,979 1,947 1,979 33,200
2025/10/21 1,946 1,951 1,940 1,945 11,300
2025/10/20 1,956 1,956 1,944 1,946 20,300
2025/10/17 1,963 1,971 1,938 1,938 15,300
2025/10/16 1,949 1,975 1,947 1,963 17,600
2025/10/15 1,953 1,956 1,940 1,950 22,100
2025/10/14 1,950 1,950 1,922 1,922 49,000
2025/10/10 2,005 2,005 1,960 1,969 32,300
2025/10/09 2,010 2,024 2,005 2,020 28,400
2025/10/08 2,009 2,019 2,005 2,005 22,300
2025/10/07 2,009 2,018 2,004 2,010 16,600
2025/10/06 2,010 2,015 1,992 2,012 24,800
2025/10/03 1,958 1,994 1,958 1,989 24,900
2025/10/02 1,962 1,962 1,945 1,954 23,900
2025/10/01 2,000 2,000 1,943 1,954 63,800
2025/09/30 2,005 2,009 1,991 1,993 41,600
2025/09/29 2,025 2,025 1,995 2,001 24,200
2025/09/26 2,014 2,031 2,011 2,025 28,400
2025/09/25 2,013 2,022 2,010 2,013 26,200
2025/09/24 2,007 2,016 2,001 2,016 23,300
2025/09/22 2,010 2,022 2,004 2,006 28,500
2025/09/19 2,018 2,022 2,001 2,009 28,000
2025/09/18 2,012 2,030 1,998 2,018 32,500
2025/09/17 1,990 2,030 1,990 2,016 68,100
2025/09/16 1,995 2,027 1,991 2,012 91,200
2025/09/12 1,990 1,992 1,972 1,974 38,700
2025/09/11 2,024 2,024 1,982 1,991 41,400
2025/09/10 2,032 2,051 2,004 2,019 66,700
2025/09/09 2,054 2,089 2,040 2,046 159,300
2025/09/08 1,992 2,080 1,961 2,080 294,100
2025/09/05 1,978 1,985 1,966 1,984 47,800
2025/09/04 1,967 1,970 1,953 1,970 26,300
2025/09/03 1,960 1,972 1,945 1,960 25,200
2025/09/02 1,969 1,970 1,958 1,964 15,300
2025/09/01 1,954 1,969 1,954 1,958 21,200
2025/08/29 1,946 1,958 1,945 1,954 11,800
2025/08/28 1,956 1,970 1,944 1,950 25,300
2025/08/27 1,948 1,960 1,940 1,949 30,400
2025/08/26 1,963 1,979 1,951 1,951 30,500
2025/08/25 1,968 1,974 1,952 1,959 43,200
2025/08/22 1,952 1,966 1,948 1,964 39,100
2025/08/21 1,946 1,961 1,942 1,952 26,600
2025/08/20 1,948 1,962 1,948 1,958 56,700
2025/08/19 1,951 1,960 1,943 1,943 48,900
2025/08/18 1,928 1,950 1,928 1,950 75,500
2025/08/15 1,909 1,928 1,897 1,928 53,200
2025/08/14 1,895 1,908 1,884 1,905 28,200
2025/08/13 1,899 1,906 1,889 1,895 34,400
2025/08/12 1,866 1,894 1,859 1,893 75,300
2025/08/08 1,878 1,879 1,858 1,864 76,900
2025/08/07 1,879 1,887 1,862 1,869 38,900
2025/08/06 1,877 1,886 1,872 1,879 28,800
2025/08/05 1,900 1,902 1,875 1,875 40,000
2025/08/04 1,887 1,905 1,887 1,900 32,400
2025/08/01 1,895 1,923 1,892 1,919 42,400
2025/07/31 1,895 1,898 1,888 1,895 32,900
2025/07/30 1,890 1,909 1,879 1,895 117,500
2025/07/29 1,943 1,954 1,940 1,954 61,200
2025/07/28 1,953 1,953 1,941 1,948 53,200
2025/07/25 1,937 1,945 1,928 1,944 41,100
2025/07/24 1,928 1,941 1,927 1,934 43,500
2025/07/23 1,929 1,932 1,915 1,926 44,400
2025/07/22 1,937 1,937 1,915 1,920 54,600
2025/07/18 1,943 1,943 1,925 1,927 50,000
2025/07/17 1,945 1,945 1,933 1,938 22,300
2025/07/16 1,950 1,950 1,944 1,944 18,800
2025/07/15 1,958 1,958 1,944 1,946 40,900
2025/07/14 1,966 1,966 1,955 1,957 27,900
2025/07/11 1,980 1,983 1,961 1,967 33,400
2025/07/10 1,975 1,980 1,967 1,972 30,600
2025/07/09 1,970 1,976 1,963 1,971 28,500
2025/07/08 1,959 1,967 1,954 1,965 15,800
2025/07/07 1,970 1,971 1,954 1,956 28,900
2025/07/04 1,974 1,983 1,962 1,968 27,500
2025/07/03 1,975 1,982 1,966 1,974 37,400
2025/07/02 1,969 1,975 1,960 1,960 30,000
2025/07/01 1,971 1,975 1,958 1,970 19,900
2025/06/30 1,953 1,985 1,953 1,971 62,100
2025/06/27 1,930 1,956 1,930 1,943 19,100
2025/06/26 1,954 1,956 1,924 1,930 34,000
2025/06/25 1,956 1,962 1,942 1,942 12,800
2025/06/24 1,976 1,976 1,945 1,952 35,500
2025/06/23 1,926 1,980 1,911 1,956 97,400
2025/06/20 1,911 1,930 1,900 1,929 27,800
2025/06/19 1,910 1,920 1,908 1,911 7,900
2025/06/18 1,890 1,914 1,890 1,907 19,800
2025/06/17 1,882 1,896 1,877 1,890 13,700
2025/06/16 1,878 1,887 1,877 1,885 15,900
2025/06/13 1,910 1,910 1,873 1,877 30,300
2025/06/12 1,905 1,906 1,895 1,898 10,000
2025/06/11 1,894 1,909 1,894 1,896 23,900
2025/06/10 1,920 1,922 1,884 1,886 43,500
2025/06/09 1,939 1,942 1,853 1,912 97,600
2025/06/06 1,935 1,939 1,931 1,939 13,000
2025/06/05 1,943 1,945 1,927 1,931 15,500
2025/06/04 1,945 1,948 1,935 1,935 21,100
2025/06/03 1,930 1,939 1,925 1,934 13,400
2025/06/02 1,927 1,932 1,923 1,931 18,900
2025/05/30 1,923 1,927 1,920 1,927 5,700
2025/05/29 1,923 1,930 1,914 1,927 11,900
2025/05/28 1,927 1,934 1,919 1,925 29,000
2025/05/27 1,906 1,926 1,906 1,924 19,700
2025/05/26 1,889 1,911 1,822 1,906 31,000
2025/05/23 1,907 1,907 1,889 1,889 28,700
2025/05/22 1,876 1,900 1,871 1,899 19,600
2025/05/21 1,895 1,895 1,878 1,879 14,000
2025/05/20 1,912 1,915 1,894 1,895 13,500
2025/05/19 1,896 1,922 1,890 1,912 17,100

このページの先頭へ